Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 101.32 102.23 100.24 101.84 2,045,808 +0.34(+0.33%)
Oct 29, 2020 101.34 102.50 100.14 101.50 2,206,889 +0.56(+0.55%)
Oct 28, 2020 103.08 103.64 100.74 100.94 1,996,251 -3.46(-3.32%)
Oct 27, 2020 105.72 106.27 104.14 104.41 2,628,895 -2.61(-2.44%)
Oct 26, 2020 109.28 109.49 106.46 107.02 1,475,667 -3.11(-2.83%)
Oct 23, 2020 109.71 110.25 109.00 110.13 1,688,928 +0.88(+0.80%)
Oct 22, 2020 107.85 109.51 107.64 109.26 1,403,328 +1.51(+1.40%)
Oct 21, 2020 107.49 108.67 107.23 107.75 1,068,083 -0.13(-0.12%)
Oct 20, 2020 108.29 109.09 107.64 107.88 882,485 +0.58(+0.54%)
Oct 19, 2020 109.47 109.67 107.15 107.30 1,543,524 -2.05(-1.87%)
Oct 16, 2020 109.08 109.91 108.99 109.35 2,023,980 +0.57(+0.52%)
Oct 15, 2020 107.89 108.99 107.59 108.78 936,721 +0.65(+0.60%)
Oct 14, 2020 108.71 109.30 107.85 108.13 1,081,530 -0.87(-0.80%)
Oct 13, 2020 110.55 110.98 108.61 109.00 1,710,552 -1.25(-1.13%)
Oct 12, 2020 109.31 110.60 109.17 110.25 1,289,949 +1.39(+1.27%)
Oct 09, 2020 108.65 109.19 108.23 108.86 1,162,615 +0.61(+0.57%)
Oct 08, 2020 107.90 108.43 107.50 108.25 964,757 +0.77(+0.72%)
Oct 07, 2020 107.44 107.96 106.95 107.47 1,150,496 +0.59(+0.56%)
Oct 06, 2020 108.35 108.58 106.55 106.88 1,488,497 -0.93(-0.87%)
Oct 05, 2020 108.37 108.59 107.44 107.81 1,316,661 +0.33(+0.31%)
Oct 02, 2020 105.38 108.11 105.30 107.48 1,154,668 +0.94(+0.89%)
Oct 01, 2020 107.55 107.58 105.72 106.54 1,600,787 -0.26(-0.25%)
Sep 30, 2020 107.40 107.89 106.21 106.80 2,257,582 -0.23(-0.21%)
Sep 29, 2020 107.76 108.20 106.95 107.03 1,091,072 -0.59(-0.55%)
Sep 28, 2020 108.15 108.73 107.47 107.62 1,340,903 +0.39(+0.36%)
Sep 25, 2020 104.75 107.44 104.61 107.24 1,245,159 +2.20(+2.09%)
Sep 24, 2020 105.53 106.12 104.05 105.04 1,926,898 -0.41(-0.38%)
Sep 23, 2020 106.84 107.47 105.42 105.44 1,674,701 -3.06(-2.82%)
Sep 22, 2020 107.66 108.98 107.54 108.50 1,153,560 +0.63(+0.59%)
Sep 21, 2020 107.82 107.98 106.89 107.87 2,235,197 -0.92(-0.84%)
Sep 18, 2020 108.76 110.00 108.40 108.78 3,245,828 -0.27(-0.25%)
Sep 17, 2020 109.61 110.84 108.77 109.06 2,222,474 -1.22(-1.10%)
Sep 16, 2020 110.92 112.22 110.11 110.28 2,172,979 -0.21(-0.19%)
Sep 15, 2020 109.94 111.16 109.62 110.48 1,811,038 +0.67(+0.61%)
Sep 14, 2020 107.42 110.03 107.25 109.81 2,237,113 +3.03(+2.84%)
Sep 11, 2020 105.61 107.22 105.31 106.78 1,595,576 +1.39(+1.32%)
Sep 10, 2020 106.47 106.58 105.08 105.40 1,190,330 -0.83(-0.78%)
Sep 09, 2020 104.51 107.03 104.35 106.23 1,841,769 +1.98(+1.90%)
Sep 08, 2020 104.92 105.40 103.92 104.25 1,578,975 -0.71(-0.67%)
Sep 04, 2020 105.49 105.96 102.92 104.95 2,356,807 -0.01(-0.01%)
Sep 03, 2020 107.11 107.70 104.35 104.96 2,462,966 -2.25(-2.10%)
Sep 02, 2020 106.73 108.07 106.48 107.21 2,987,486 +0.48(+0.45%)
Sep 01, 2020 106.42 106.90 105.96 106.73 1,373,561 -0.34(-0.32%)
Aug 31, 2020 106.73 107.51 106.68 107.07 1,602,147 -0.01(-0.01%)
Aug 28, 2020 107.29 107.35 106.33 107.08 1,322,894 -0.24(-0.23%)
Aug 27, 2020 107.07 108.03 106.90 107.33 1,372,993 +0.35(+0.33%)
Aug 26, 2020 106.37 108.01 105.90 106.98 2,259,461 +0.67(+0.63%)
Aug 25, 2020 106.13 106.48 105.87 106.31 2,242,406 +0.64(+0.60%)
Aug 24, 2020 104.72 105.73 104.39 105.67 1,418,392 +1.27(+1.21%)
Aug 21, 2020 103.66 104.70 103.18 104.41 1,592,051 +0.95(+0.92%)
Aug 20, 2020 103.44 103.93 103.11 103.46 1,191,295 -0.38(-0.37%)
Aug 19, 2020 104.86 105.05 103.53 103.84 996,054 -0.42(-0.41%)
Aug 18, 2020 104.17 104.79 103.91 104.26 1,270,689 +0.13(+0.13%)
Aug 17, 2020 104.70 105.35 103.84 104.13 1,563,310 -0.56(-0.54%)
Aug 14, 2020 104.42 105.24 103.92 104.70 1,126,030 +0.12(+0.12%)
Aug 13, 2020 104.58 104.93 103.80 104.57 949,058 -0.85(-0.81%)
Aug 12, 2020 105.22 105.88 104.81 105.43 1,603,846 +0.62(+0.59%)
Aug 11, 2020 105.29 105.56 104.12 104.81 1,664,468 -0.02(-0.02%)
Aug 10, 2020 105.47 105.85 104.23 104.83 1,885,483 -1.04(-0.99%)
Aug 07, 2020 103.40 106.35 103.40 105.87 1,988,227 +2.21(+2.13%)
Aug 06, 2020 102.53 103.70 102.53 103.66 1,529,933 +1.12(+1.09%)
Aug 05, 2020 102.64 103.25 102.10 102.55 1,622,452 +0.34(+0.33%)
Aug 04, 2020 101.80 102.35 101.45 102.21 1,358,703 -0.15(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.